Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
0 | 0% | 0 | 0 | 0 |
8.80
8.80
8.80
|
2 tháng
(2024-09-09) |
0 | 0% | 0 | 0 | 0 |
8.80
8.80
8.80
|
3 tháng
(2024-08-12) |
0 | 0% | 0 | 0 | 0 |
8.80
8.80
8.80
|
6 tháng
(2024-05-13) |
-0.40 | -4.35% | 0 | 0 | 0 |
8.80
9.20
8.80
|
12 tháng
(2023-11-14) |
-1.10 | -11.11% | 4,502 | 0 | 0 |
8.50
10
8.80
|
24 tháng
(2022-11-21) |
-1.30 | -12.87% | 34,898 | 0 | 0 |
7.10
11
8.80
|
36 tháng
(2021-11-24) |
-5.20 | -37.14% | 198,422 | 0 | 0 |
7.10
17.70
8.80
|
60 tháng
(2019-12-05) |
-0.60 | -6.38% | 400,288 | 17 | 0.0 |
7.10
17.70
8.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/03/2011 |
11
|
410 | 11 | 11 | 11 | 0 | 0 | 0 |
30/03/2011 |
11
|
2,740 | 11.40 | 11.40 | 11 | 0 | 0 | 0 |
29/03/2011 |
11.40
|
3,030 | 11.50 | 11.60 | 11.40 | 0 | 0 | 0 |
28/03/2011 |
12
|
2,460 | 11.10 | 12 | 11 | 0 | 0 | 0 |
25/03/2011 |
11.50
|
3,300 | 11.50 | 11.50 | 11.30 | 0 | 0 | 0 |
24/03/2011 |
11.50
|
2,510 | 12 | 12 | 11.50 | 0 | 0 | 0 |
23/03/2011 |
11.90
|
6,390 | 12 | 12 | 11.80 | 0 | 0 | 0 |
22/03/2011 |
11.90
|
2,870 | 11.70 | 11.90 | 11.70 | 0 | 0 | 0 |
21/03/2011 |
11.90
|
1,010 | 11.90 | 11.90 | 11.90 | 0 | 0 | 0 |
18/03/2011 |
11.90
|
800 | 11.50 | 11.90 | 11.50 | 0 | 0 | 0 |
17/03/2011 |
11.50
|
60 | 11 | 11.50 | 11 | 0 | 0 | 0 |
16/03/2011 |
11.50
|
300 | 11.80 | 11.80 | 11.50 | 0 | 0 | 0 |
15/03/2011 |
11.50
|
200 | 11.50 | 11.50 | 11.50 | 0 | 0 | 0 |
14/03/2011 |
11.50
|
6,130 | 11.90 | 11.90 | 11.50 | 0 | 0 | 0 |
11/03/2011 |
12
|
13,470 | 11.40 | 12.10 | 11.40 | 0 | 0 | 0 |
10/03/2011 |
11.60
|
50 | 12 | 12 | 11.60 | 0 | 0 | 0 |
09/03/2011 |
11.60
|
120 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
08/03/2011 |
11.60
|
30 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
07/03/2011 |
11.80
|
2,360 | 11.30 | 11.80 | 11.30 | 0 | 0 | 0 |
04/03/2011 |
11.30
|
510 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
03/03/2011 |
11.30
|
530 | 11.30 | 11.40 | 11.30 | 0 | 0 | 0 |
02/03/2011 |
11.40
|
14,340 | 11.30 | 12 | 11.20 | 0 | 0 | 0 |
01/03/2011 |
11.50
|
1,370 | 11.80 | 11.80 | 11.50 | 0 | 0 | 0 |
28/02/2011 |
12
|
6,050 | 12.20 | 12.30 | 12 | 0 | 0 | 0 |
25/02/2011 |
12
|
1,740 | 12 | 12 | 11.90 | 0 | 0 | 0 |
24/02/2011 |
11.90
|
1,060 | 11.50 | 11.90 | 11.50 | 0 | 0 | 0 |
23/02/2011 |
11.50
|
5,080 | 12 | 12 | 11.40 | 0 | 0 | 0 |
22/02/2011 |
12
|
2,550 | 12 | 12 | 12 | 0 | 0 | 0 |
21/02/2011 |
12.50
|
7,040 | 12.30 | 12.70 | 12.30 | 0 | 0 | 0 |
18/02/2011 |
12.90
|
930 | 12.60 | 12.90 | 12.40 | 0 | 0 | 0 |
17/02/2011 |
13
|
980 | 12.20 | 13 | 12.20 | 0 | 0 | 0 |
16/02/2011 |
12.60
|
990 | 12.60 | 12.60 | 12.60 | 0 | 0 | 0 |
15/02/2011 |
13
|
1,130 | 12.60 | 13.20 | 12.50 | 0 | 0 | 0 |
14/02/2011 |
13
|
2,530 | 13 | 13.30 | 13 | 0 | 0 | 0 |
11/02/2011 |
13
|
1,170 | 13.10 | 13.10 | 13 | 0 | 0 | 0 |
10/02/2011 |
13.20
|
350 | 13.40 | 13.40 | 13.20 | 0 | 0 | 0 |
09/02/2011 |
13.20
|
4,600 | 13.20 | 13.30 | 13.10 | 0 | 0 | 0 |
08/02/2011 |
13.10
|
3,300 | 13 | 13.10 | 13 | 0 | 0 | 0 |
28/01/2011 |
12.70
|
30 | 12.70 | 12.70 | 12.70 | 0 | 0 | 0 |
27/01/2011 |
13.10
|
4,010 | 13.30 | 13.30 | 13.10 | 0 | 0 | 0 |
26/01/2011 |
13.10
|
4,530 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 |
25/01/2011 |
12.50
|
6,330 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 |
24/01/2011 |
12.90
|
15,480 | 13.50 | 13.50 | 12.90 | 0 | 0 | 0 |
21/01/2011 |
13
|
5,910 | 13.20 | 13.20 | 13 | 0 | 0 | 0 |
20/01/2011 |
12.90
|
1,290 | 12.90 | 12.90 | 12.90 | 0 | 0 | 0 |
19/01/2011 |
13.20
|
17,010 | 12.80 | 13.20 | 12.80 | 0 | 0 | 0 |
18/01/2011 |
13.20
|
6,220 | 12.80 | 13.20 | 12.80 | 0 | 0 | 0 |
17/01/2011 |
13
|
5,360 | 13.10 | 13.10 | 13 | 0 | 0 | 0 |
14/01/2011 |
13.10
|
9,080 | 13 | 13.20 | 13 | 0 | 0 | 0 |
13/01/2011 |
13
|
4,460 | 13.30 | 13.30 | 12.70 | 0 | 0 | 0 |
12/01/2011 |
12.70
|
4,840 | 12.70 | 12.90 | 12.70 | 0 | 0 | 0 |
11/01/2011 |
12.70
|
13,150 | 12.80 | 12.80 | 12.60 | 0 | 0 | 0 |
10/01/2011 |
12.80
|
11,120 | 13.10 | 13.10 | 12.80 | 0 | 0 | 0 |
07/01/2011 |
13.10
|
1,700 | 13.30 | 13.30 | 13.10 | 0 | 0 | 0 |
06/01/2011 |
13.20
|
8,010 | 13.30 | 13.30 | 13.20 | 100 | 0 | 0.0 |
05/01/2011 |
13.30
|
5,310 | 13.50 | 13.50 | 13.30 | 100 | 0 | 0.0 |
04/01/2011 |
13.40
|
2,860 | 13.90 | 13.90 | 13.40 | 0 | 0 | 0 |
31/12/2010 |
13.60
|
3,470 | 13.50 | 13.60 | 13.50 | 0 | 0 | 0 |
30/12/2010 |
13.50
|
4,350 | 13.30 | 13.70 | 13.30 | 0 | 0 | 0 |
29/12/2010 |
13.40
|
22,460 | 13.80 | 13.90 | 13.40 | 0 | 0 | 0 |
28/12/2010 |
13.80
|
2,650 | 13.20 | 13.80 | 13.20 | 0 | 0 | 0 |
27/12/2010 |
13.50
|
1,810 | 13.60 | 13.60 | 13.50 | 0 | 0 | 0 |
24/12/2010 |
13.50
|
7,560 | 13.30 | 13.90 | 13.30 | 0 | 0 | 0 |
23/12/2010 |
13.50
|
9,060 | 14 | 14 | 13.40 | 0 | 0 | 0 |
22/12/2010 |
13.80
|
8,350 | 13.80 | 14 | 13.80 | 4,590 | 0 | 0.1 |
21/12/2010 |
13.70
|
10,150 | 13.50 | 14.20 | 13.50 | 0 | 0 | 0 |
20/12/2010 |
14
|
28,670 | 14.30 | 14.30 | 14 | 0 | 0 | 0 |
17/12/2010 |
13.70
|
25,940 | 13.70 | 13.70 | 13.30 | 0 | 0 | 0 |
16/12/2010 |
13.10
|
5,560 | 13.50 | 13.70 | 13.10 | 0 | 0 | 0 |
15/12/2010 |
13.50
|
9,350 | 14.10 | 14.10 | 13.50 | 0 | 0 | 0 |
14/12/2010 |
13.70
|
21,920 | 14.60 | 14.60 | 13.60 | 0 | 0 | 0 |
13/12/2010 |
14.10
|
28,270 | 14.10 | 14.10 | 14 | 0 | 0 | 0 |
10/12/2010 |
13.50
|
5,650 | 13.50 | 14 | 13.10 | 0 | 10 | -0.0 |
09/12/2010 |
13.50
|
7,280 | 12.70 | 13.50 | 12.50 | 0 | 0 | 0 |
08/12/2010 |
13
|
25,360 | 13.10 | 13.50 | 13 | 0 | 0 | 0 |
07/12/2010 |
13.50
|
19,080 | 14 | 14 | 13.50 | 0 | 0 | 0 |
06/12/2010 |
14
|
42,870 | 14.20 | 14.60 | 13.50 | 0 | 0 | 0 |
03/12/2010 |
14
|
40,880 | 13.80 | 14 | 13.80 | 0 | 0 | 0 |
02/12/2010 |
13.40
|
19,920 | 12.40 | 13.40 | 12.40 | 0 | 0 | 0 |
01/12/2010 |
12.90
|
24,950 | 12 | 13 | 12 | 0 | 0 | 0 |
30/11/2010 |
12.40
|
19,250 | 12.30 | 12.40 | 12.30 | 0 | 0 | 0 |
29/11/2010 |
11.90
|
7,020 | 11.70 | 11.90 | 11.70 | 0 | 0 | 0 |
26/11/2010 |
11.70
|
9,670 | 12.10 | 12.10 | 11.50 | 0 | 0 | 0 |
25/11/2010 |
12.10
|
1,490 | 12.10 | 12.50 | 12 | 0 | 0 | 0 |
24/11/2010 |
12
|
4,480 | 12 | 12 | 12 | 0 | 0 | 0 |
23/11/2010 |
11.80
|
3,630 | 10.80 | 11.80 | 10.80 | 100 | 0 | 0.0 |
22/11/2010 |
11.30
|
4,130 | 11.70 | 11.70 | 11.30 | 0 | 0 | 0 |
19/11/2010 |
11.80
|
7,590 | 12 | 12.50 | 11.80 | 0 | 0 | 0 |
18/11/2010 |
12
|
6,400 | 11.80 | 12 | 11.80 | 0 | 0 | 0 |
17/11/2010 |
11.50
|
7,680 | 11.40 | 11.50 | 10.60 | 0 | 0 | 0 |
16/11/2010 |
11
|
11,930 | 11.10 | 12 | 11 | 0 | 0 | 0 |
15/11/2010 |
11.50
|
5,870 | 12.60 | 12.60 | 11.50 | 0 | 0 | 0 |
12/11/2010 |
12
|
15,930 | 13 | 13 | 12 | 0 | 0 | 0 |
11/11/2010 |
12.60
|
5,730 | 12.50 | 13.30 | 12.50 | 0 | 0 | 0 |
10/11/2010 |
13
|
19,060 | 13.50 | 13.50 | 13 | 0 | 0 | 0 |
09/11/2010 |
13.60
|
47,600 | 14.30 | 14.30 | 13.60 | 0 | 0 | 0 |
08/11/2010 |
14.30
|
19,640 | 14.90 | 14.90 | 14.30 | 0 | 0 | 0 |
05/11/2010 |
15
|
9,590 | 15 | 15 | 14.50 | 0 | 0 | 0 |
04/11/2010 |
14.50
|
28,220 | 15.20 | 15.20 | 14.50 | 0 | 0 | 0 |
03/11/2010 |
15.20
|
27,560 | 15.80 | 15.80 | 15.20 | 0 | 0 | 0 |